Stockscreener 앱 받기
71.31
0.38%
-0.27
시장 영업 전:
71.31
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $71.85 | $70.35 | $1.50 | 512,658.0 | -0.38% |
| 2025-10-30 | $73.34 | $71.27 | $2.07 | 301,850.0 | -1.47% |
| 2025-10-29 | $75.05 | $72.23 | $2.82 | 325,540.0 | -3.66% |
| 2025-10-28 | $76.06 | $74.10 | $1.96 | 266,276.0 | -0.91% |
| 2025-10-27 | $76.69 | $74.25 | $2.44 | 309,816.0 | -0.13% |
| 2025-10-24 | $77.03 | $75.88 | $1.15 | 184,061.0 | -0.46% |
| 2025-10-23 | $76.67 | $75.19 | $1.48 | 318,817.0 | +0.41% |
| 2025-10-22 | $77.30 | $75.83 | $1.47 | 223,496.0 | -0.24% |
| 2025-10-21 | $76.90 | $75.20 | $1.70 | 371,341.0 | -0.82% |
| 2025-10-20 | $77.28 | $75.24 | $2.04 | 230,579.0 | +2.09% |
| 2025-10-17 | $75.86 | $75.05 | $0.81 | 309,783.0 | +0.27% |
| 2025-10-16 | $76.00 | $74.72 | $1.28 | 251,739.0 | -0.08% |
| 2025-10-15 | $75.50 | $73.57 | $1.93 | 190,733.0 | +1.63% |
| 2025-10-14 | $74.78 | $73.25 | $1.53 | 239,657.0 | +1.34% |
| 2025-10-13 | $74.63 | $72.99 | $1.64 | 247,031.0 | -1.77% |
| 2025-10-10 | $74.52 | $73.04 | $1.47 | 287,816.0 | +1.68% |
| 2025-10-09 | $73.26 | $72.10 | $1.16 | 234,617.0 | +1.27% |
| 2025-10-08 | $72.50 | $71.30 | $1.20 | 217,019.0 | +1.02% |
| 2025-10-07 | $72.03 | $70.53 | $1.50 | 249,696.0 | +1.27% |
| 2025-10-06 | $70.85 | $70.01 | $0.84 | 217,271.0 | -0.10% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,746,425.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co 주식 (AWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
| 2023-11 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
| 2023-10 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
| 2023-09 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
| 2023-08 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
| 2023-07 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
| 2023-06 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
| 2023-05 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
| 2023-04 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
| 2023-03 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
| 2023-02 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
| 2023-01 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
1.79%
0.24%
자본화:
|
볼륨(24시간):